トレンダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 2,800 | 2,850 | 2,743 | 2,820 | ±0 | ±0% | 23,800 |
| 2013/01/10 | 2,960 | 2,980 | 2,771 | 2,820 | -140 | -4.7% | 44,200 |
| 2013/01/09 | 2,773 | 3,000 | 2,751 | 2,960 | +260 | +9.6% | 74,500 |
| 2013/01/08 | 2,480 | 2,729 | 2,472 | 2,700 | +254 | +10.4% | 68,500 |
| 2013/01/07 | 2,420 | 2,470 | 2,350 | 2,446 | +47 | +2% | 28,500 |
| 2013/01/04 | 2,421 | 2,470 | 2,349 | 2,399 | -21 | -0.9% | 23,500 |
| 2012/12/28 | 2,412 | 2,459 | 2,400 | 2,420 | -20 | -0.8% | 19,000 |
| 2012/12/27 | 2,600 | 2,600 | 2,401 | 2,440 | -115 | -4.5% | 39,400 |
| 2012/12/26 | 2,780 | 2,781 | 2,511 | 2,555 | -3,065 | -54.5% | 22,400 |
| 2012/12/25 | 5,640 | 5,740 | 5,520 | 5,620 | +80 | +1.4% | 19,000 |
| 2012/12/21 | 5,320 | 5,540 | 5,280 | 5,540 | +260 | +4.9% | 13,600 |
| 2012/12/20 | 5,500 | 5,510 | 5,090 | 5,280 | -230 | -4.2% | 30,500 |
| 2012/12/19 | 5,890 | 5,890 | 5,500 | 5,510 | -400 | -6.8% | 19,800 |
| 2012/12/18 | 5,800 | 5,950 | 5,760 | 5,910 | +150 | +2.6% | 12,900 |
| 2012/12/17 | 5,900 | 5,900 | 5,710 | 5,760 | -200 | -3.4% | 13,100 |
| 2012/12/14 | 5,920 | 6,010 | 5,870 | 5,960 | -130 | -2.1% | 12,300 |
| 2012/12/13 | 6,380 | 6,400 | 6,050 | 6,090 | -340 | -5.3% | 25,000 |
| 2012/12/12 | 6,590 | 6,650 | 6,420 | 6,430 | +310 | +5.1% | 79,300 |
| 2012/12/11 | 5,840 | 6,230 | 5,820 | 6,120 | +340 | +5.9% | 29,700 |
| 2012/12/10 | 5,780 | 5,850 | 5,730 | 5,780 | -60 | -1% | 7,700 |
| 2012/12/07 | 5,890 | 5,890 | 5,770 | 5,840 | -40 | -0.7% | 7,400 |
| 2012/12/06 | 5,970 | 6,000 | 5,830 | 5,880 | -60 | -1% | 11,000 |
| 2012/12/05 | 5,910 | 6,100 | 5,820 | 5,940 | +30 | +0.5% | 14,700 |
| 2012/12/04 | 5,890 | 5,960 | 5,820 | 5,910 | -80 | -1.3% | 12,700 |
| 2012/12/03 | 6,020 | 6,200 | 5,990 | 5,990 | -120 | -2% | 12,200 |
| 2012/11/30 | 6,180 | 6,200 | 6,000 | 6,110 | -70 | -1.1% | 21,800 |
| 2012/11/29 | 6,250 | 6,600 | 6,100 | 6,180 | +30 | +0.5% | 68,400 |
| 2012/11/28 | 5,650 | 6,190 | 5,640 | 6,150 | +400 | +7% | 48,900 |
| 2012/11/27 | 5,860 | 5,990 | 5,700 | 5,750 | -80 | -1.4% | 13,600 |
| 2012/11/26 | 5,640 | 5,940 | 5,460 | 5,830 | -10 | -0.2% | 29,600 |
| 2012/11/22 | 6,200 | 6,300 | 5,830 | 5,840 | -460 | -7.3% | 34,900 |
| 2012/11/21 | 6,740 | 6,900 | 6,240 | 6,300 | -380 | -5.7% | 39,800 |
| 2012/11/20 | 6,670 | 6,880 | 6,640 | 6,680 | -10 | -0.1% | 23,700 |
| 2012/11/19 | 6,680 | 6,780 | 6,620 | 6,690 | +70 | +1.1% | 19,900 |
| 2012/11/16 | 6,700 | 6,840 | 6,470 | 6,620 | -80 | -1.2% | 28,000 |
| 2012/11/15 | 6,700 | 6,970 | 6,630 | 6,700 | -350 | -5% | 22,900 |
| 2012/11/14 | 7,290 | 7,370 | 7,030 | 7,050 | -410 | -5.5% | 19,200 |
| 2012/11/13 | 7,610 | 7,640 | 7,350 | 7,460 | -150 | -2% | 18,200 |
| 2012/11/12 | 7,390 | 7,620 | 7,260 | 7,610 | +360 | +5% | 28,700 |
| 2012/11/09 | 7,570 | 7,590 | 7,170 | 7,250 | -250 | -3.3% | 22,300 |
| 2012/11/08 | 6,990 | 7,550 | 6,950 | 7,500 | +360 | +5% | 28,200 |
| 2012/11/07 | 7,400 | 7,400 | 6,920 | 7,140 | -260 | -3.5% | 36,800 |
| 2012/11/06 | 7,670 | 7,770 | 7,400 | 7,400 | -300 | -3.9% | 24,700 |
| 2012/11/05 | 7,880 | 7,900 | 7,650 | 7,700 | -100 | -1.3% | 17,000 |
| 2012/11/02 | 7,900 | 7,970 | 7,660 | 7,800 | -100 | -1.3% | 45,500 |
| 2012/11/01 | 8,180 | 8,370 | 7,810 | 7,900 | -190 | -2.3% | 84,200 |
| 2012/10/31 | 7,640 | 8,420 | 7,600 | 8,090 | +500 | +6.6% | 109,300 |
| 2012/10/30 | 7,800 | 7,990 | 7,530 | 7,590 | -220 | -2.8% | 64,800 |
| 2012/10/29 | 7,900 | 8,230 | 7,800 | 7,810 | -240 | -3% | 63,800 |
| 2012/10/26 | 8,370 | 8,450 | 7,520 | 8,050 | +110 | +1.4% | 124,100 |
3101～
3150
件表示中 / 3155件
類似銘柄と比較する
現在ご覧いただいている「トレンダーズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレンダーズ | 89,000円 | +40.5% | +31.2% | 3.93% | 8.74倍 | 1.60倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ウチヤマＨＤ | 33,400円 | +1.8% | +10.4% | 2.99% | 23.82倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＳＭＮ | 48,800円 | +3.1% | +124.2% | 0.00% | 22.31倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ＰＣＮＥＴ | 133,200円 | +11.1% | +5.6% | 3.90% | 12.61倍 | 2.07倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＩＡＣＥトラベ | 149,900円 | +11.4% | +11.1% | 1.67% | 16.33倍 | 2.50倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
市場注目の銘柄
チャート関連のコラム
